Μετοχή
Πορεία Μετοχής Autohellas
Κλείσιμο Μετοχής για 05.12.2023
| Κατάσταση Μετοχής |
Autohellas |
Γενικός Δείκτης |
| Κλείσιμο |
12,52 |
1.270,35 |
| Μεταβολή |
0,06 |
-3,39 |
| Μεταβολή % |
0,48% |
-0,27% |
| Άνοιγμα |
12,44 |
1.273,74 |
| Ανώτερη |
12,52 |
1.276,64 |
| Low |
12,36 |
1.258,03 |
| Όγκος |
7.162
|
-
|
| Διακύμανση |
1,28%
|
1,46%
|
| Προηγ. κλείσιμο |
12,46 |
1.275,34 |
Ιστορικός Πίνακας Τιμών Μετοχής
| DateString |
Date |
Κλείσιμο |
Μεταβολή |
Ανώτερη |
Κατώτερη |
Άνοιγμα |
Όγκος |
| 2023/12/05 |
05/12/2023 |
12,52 |
0,48%
|
12,52
|
12,36
|
12,44
|
7.162
|
| 2023/12/04 |
04/12/2023 |
12,46 |
-0,16%
|
12,48
|
12,32
|
12,48
|
6.652
|
| 2023/12/01 |
01/12/2023 |
12,48 |
2,46%
|
12,48
|
12,32
|
12,42
|
12.332
|
| 2023/11/30 |
30/11/2023 |
12,18 |
-2,72%
|
12,56
|
12,18
|
12,52
|
41.781
|
| 2023/11/29 |
29/11/2023 |
12,52 |
0,48%
|
12,60
|
12,40
|
12,60
|
11.336
|
| 2023/11/28 |
28/11/2023 |
12,46 |
-1,42%
|
12,60
|
12,38
|
12,40
|
19.733
|
| 2023/11/27 |
27/11/2023 |
12,64 |
0,96%
|
12,64
|
12,36
|
12,52
|
17.833
|
| 2023/11/24 |
24/11/2023 |
12,52 |
-0,63%
|
12,68
|
12,30
|
12,68
|
14.825
|
| 2023/11/23 |
23/11/2023 |
12,60 |
0,80%
|
12,60
|
12,44
|
12,44
|
13.507
|
| 2023/11/22 |
22/11/2023 |
12,50 |
0,81%
|
12,78
|
12,38
|
12,60
|
28.673
|
| 2023/11/21 |
21/11/2023 |
12,40 |
-3,43%
|
12,84
|
12,40
|
12,84
|
29.770
|
| 2023/11/20 |
20/11/2023 |
12,84 |
-0,16%
|
12,86
|
12,50
|
12,86
|
11.252
|
| 2023/11/17 |
17/11/2023 |
12,86 |
1,26%
|
12,86
|
12,52
|
12,68
|
17.597
|
| 2023/11/16 |
16/11/2023 |
12,70 |
1,11%
|
12,70
|
12,46
|
12,60
|
9.448
|
| 2023/11/15 |
15/11/2023 |
12,56 |
-0,79%
|
12,78
|
12,38
|
12,78
|
46.122
|
| 2023/11/14 |
14/11/2023 |
12,66 |
0,00%
|
12,86
|
12,50
|
12,74
|
34.671
|
| 2023/11/13 |
13/11/2023 |
12,66 |
0,00%
|
12,88
|
12,56
|
12,88
|
10.660
|
| 2023/11/10 |
10/11/2023 |
12,66 |
0,32%
|
12,70
|
12,46
|
12,70
|
11.710
|
| 2023/11/09 |
09/11/2023 |
12,62 |
0,32%
|
12,78
|
12,36
|
12,78
|
30.622
|
| 2023/11/08 |
08/11/2023 |
12,58 |
-0,94%
|
12,98
|
12,58
|
12,70
|
39.709
|
| 2023/11/07 |
07/11/2023 |
12,70 |
-1,55%
|
12,98
|
12,68
|
12,98
|
14.830
|
| 2023/11/06 |
06/11/2023 |
12,90 |
-0,31%
|
12,96
|
12,78
|
12,96
|
9.031
|
| 2023/11/03 |
03/11/2023 |
12,94 |
0,47%
|
12,96
|
12,72
|
12,96
|
11.093
|
| 2023/11/02 |
02/11/2023 |
12,88 |
0,94%
|
12,92
|
12,76
|
12,78
|
17.738
|
| 2023/11/01 |
01/11/2023 |
12,76 |
0,31%
|
12,76
|
12,60
|
12,62
|
6.712
|
| 2023/10/31 |
31/10/2023 |
12,72 |
-0,31%
|
12,80
|
12,68
|
12,70
|
33.568
|
| 2023/10/30 |
30/10/2023 |
12,76 |
0,47%
|
12,76
|
12,52
|
12,72
|
5.042
|
| 2023/10/27 |
27/10/2023 |
12,70 |
-0,63%
|
12,80
|
12,48
|
12,50
|
13.114
|
| 2023/10/26 |
26/10/2023 |
12,78 |
0,95%
|
12,78
|
12,22
|
12,48
|
24.284
|
| 2023/10/25 |
25/10/2023 |
12,66 |
0,00%
|
12,84
|
12,56
|
12,66
|
18.165
|
| 2023/10/24 |
24/10/2023 |
12,66 |
-1,09%
|
12,98
|
12,66
|
12,72
|
46.915
|
| 2023/10/23 |
23/10/2023 |
12,80 |
-0,31%
|
13,00
|
12,66
|
13,00
|
17.598
|
| 2023/10/20 |
20/10/2023 |
12,84 |
-0,62%
|
12,90
|
12,70
|
12,90
|
119.549
|
| 2023/10/19 |
19/10/2023 |
12,92 |
-0,31%
|
12,94
|
12,70
|
12,92
|
46.634
|
| 2023/10/18 |
18/10/2023 |
12,96 |
1,73%
|
12,96
|
12,66
|
12,90
|
9.908
|
| 2023/10/17 |
17/10/2023 |
12,74 |
-0,62%
|
12,90
|
12,66
|
12,90
|
18.043
|
| 2023/10/16 |
16/10/2023 |
12,82 |
-0,62%
|
12,98
|
12,72
|
12,98
|
9.538
|
| 2023/10/13 |
13/10/2023 |
12,90 |
0,78%
|
12,90
|
12,56
|
12,90
|
18.520
|
| 2023/10/12 |
12/10/2023 |
12,80 |
1,11%
|
12,88
|
12,54
|
12,80
|
29.889
|
| 2023/10/11 |
11/10/2023 |
12,66 |
0,80%
|
12,66
|
12,40
|
12,56
|
15.036
|
| 2023/10/10 |
10/10/2023 |
12,56 |
2,61%
|
12,60
|
12,32
|
12,60
|
20.277
|
| 2023/10/09 |
09/10/2023 |
12,24 |
-2,70%
|
12,42
|
11,90
|
12,42
|
26.084
|
| 2023/10/05 |
05/10/2023 |
12,58 |
-2,63%
|
12,98
|
12,58
|
12,98
|
29.755
|
| 2023/10/04 |
04/10/2023 |
12,92 |
0,31%
|
12,92
|
12,64
|
12,64
|
11.231
|
| 2023/10/03 |
03/10/2023 |
12,88 |
-2,28%
|
13,06
|
12,80
|
13,02
|
21.319
|
| 2023/10/02 |
02/10/2023 |
13,18 |
0,76%
|
13,18
|
12,90
|
13,00
|
12.078
|
| 2023/09/29 |
29/09/2023 |
13,08 |
-0,15%
|
13,12
|
12,86
|
13,10
|
20.406
|
| 2023/09/28 |
28/09/2023 |
13,10 |
-1,06%
|
13,30
|
12,84
|
13,30
|
12.157
|
| 2023/09/27 |
27/09/2023 |
13,24 |
1,85%
|
13,24
|
12,72
|
13,18
|
17.331
|
| 2023/09/21 |
21/09/2023 |
13,00 |
2,04%
|
13,08
|
12,40
|
12,64
|
27.798
|
| 2023/09/20 |
20/09/2023 |
12,74 |
0,16%
|
12,90
|
12,44
|
12,76
|
35.597
|
| 2023/09/19 |
19/09/2023 |
12,72 |
-2,90%
|
13,32
|
12,70
|
13,08
|
16.804
|
| 2023/09/18 |
18/09/2023 |
13,10 |
-2,24%
|
13,36
|
12,98
|
13,36
|
16.760
|
| 2023/09/14 |
14/09/2023 |
13,40 |
0,15%
|
13,42
|
13,04
|
13,36
|
15.220
|
| 2023/09/13 |
13/09/2023 |
13,38 |
-2,19%
|
13,70
|
13,14
|
13,70
|
18.564
|
| 2023/09/12 |
12/09/2023 |
13,68 |
-0,87%
|
13,78
|
13,52
|
13,52
|
13.937
|
| 2023/09/11 |
11/09/2023 |
13,80 |
-0,29%
|
13,90
|
13,50
|
13,90
|
18.229
|
| 2023/09/08 |
08/09/2023 |
13,84 |
-0,29%
|
13,84
|
13,44
|
13,78
|
15.060
|
| 2023/09/07 |
07/09/2023 |
13,88 |
0,00%
|
14,00
|
12,98
|
14,00
|
46.704
|
| 2023/09/06 |
06/09/2023 |
13,88 |
1,61%
|
14,02
|
13,46
|
13,68
|
18.926
|
| 2023/09/05 |
05/09/2023 |
13,66 |
0,74%
|
13,66
|
13,30
|
13,48
|
21.243
|
| 2023/09/04 |
04/09/2023 |
13,56 |
-4,24%
|
13,72
|
13,22
|
13,50
|
22.554
|
| 2023/08/31 |
31/08/2023 |
14,16 |
1,14%
|
14,24
|
13,92
|
13,98
|
117.330
|
| 2023/08/30 |
30/08/2023 |
14,00 |
-0,99%
|
14,26
|
13,98
|
14,00
|
26.274
|
| 2023/08/29 |
29/08/2023 |
14,14 |
1,00%
|
14,14
|
13,88
|
14,00
|
29.788
|
| 2023/08/28 |
28/08/2023 |
14,00 |
2,94%
|
14,06
|
13,50
|
13,50
|
49.740
|
| 2023/08/25 |
25/08/2023 |
13,60 |
3,19%
|
13,70
|
12,98
|
13,22
|
57.247
|
| 2023/08/24 |
24/08/2023 |
13,18 |
-1,64%
|
13,24
|
13,06
|
13,18
|
42.336
|
| 2023/08/22 |
22/08/2023 |
13,40 |
3,24%
|
13,44
|
12,56
|
12,56
|
94.072
|
| 2023/08/21 |
21/08/2023 |
12,98 |
2,20%
|
13,08
|
12,62
|
12,70
|
19.646
|
| 2023/08/18 |
18/08/2023 |
12,70 |
-1,55%
|
12,82
|
12,68
|
12,82
|
24.148
|
| 2023/08/17 |
17/08/2023 |
12,90 |
1,42%
|
12,92
|
12,44
|
12,44
|
10.197
|
| 2023/08/16 |
16/08/2023 |
12,72 |
2,25%
|
12,88
|
12,46
|
12,54
|
29.176
|
| 2023/08/14 |
14/08/2023 |
12,44 |
-2,81%
|
12,72
|
12,34
|
12,72
|
42.020
|
| 2023/08/11 |
11/08/2023 |
12,80 |
-1,08%
|
12,94
|
12,80
|
12,90
|
13.265
|
| 2023/08/10 |
10/08/2023 |
12,94 |
0,47%
|
13,12
|
12,80
|
12,90
|
18.449
|
| 2023/08/09 |
09/08/2023 |
12,88 |
-0,46%
|
13,10
|
12,86
|
13,06
|
10.327
|
| 2023/08/07 |
07/08/2023 |
12,94 |
0,31%
|
13,14
|
12,94
|
13,02
|
4.627
|
| 2023/08/04 |
04/08/2023 |
12,90 |
-1,98%
|
13,30
|
12,90
|
13,14
|
49.134
|
| 2023/08/03 |
03/08/2023 |
13,16 |
-1,05%
|
13,42
|
13,06
|
13,10
|
30.103
|
| 2023/08/02 |
02/08/2023 |
13,30 |
-2,49%
|
13,64
|
13,18
|
13,64
|
19.855
|
| 2023/08/01 |
01/08/2023 |
13,64 |
1,19%
|
13,90
|
13,20
|
13,60
|
19.578
|
| 2023/07/28 |
28/07/2023 |
13,48 |
-1,17%
|
13,64
|
13,36
|
13,64
|
13.629
|
| 2023/07/27 |
27/07/2023 |
13,64 |
-0,73%
|
13,88
|
13,60
|
13,88
|
11.408
|
| 2023/07/26 |
26/07/2023 |
13,74 |
-1,72%
|
13,98
|
13,74
|
13,98
|
12.234
|
| 2023/07/25 |
25/07/2023 |
13,98 |
0,72%
|
14,00
|
13,78
|
13,98
|
42.021
|
| 2023/07/24 |
24/07/2023 |
13,88 |
2,81%
|
13,92
|
13,68
|
13,92
|
25.718
|
| 2023/07/20 |
20/07/2023 |
13,50 |
0,15%
|
13,66
|
13,34
|
13,66
|
13.598
|
| 2023/07/19 |
19/07/2023 |
13,48 |
0,30%
|
13,94
|
13,34
|
13,94
|
48.345
|
| 2023/07/18 |
18/07/2023 |
13,44 |
-1,90%
|
14,00
|
13,44
|
14,00
|
27.252
|
| 2023/07/17 |
17/07/2023 |
13,70 |
-2,14%
|
14,04
|
13,50
|
13,92
|
21.488
|
| 2023/07/14 |
14/07/2023 |
14,00 |
0,14%
|
14,10
|
13,68
|
13,68
|
22.519
|
| 2023/07/13 |
13/07/2023 |
13,98 |
-0,14%
|
14,00
|
13,88
|
14,00
|
18.844
|
| 2023/07/12 |
12/07/2023 |
14,00 |
-0,14%
|
14,06
|
13,84
|
14,02
|
20.362
|
| 2023/07/11 |
11/07/2023 |
14,02 |
1,15%
|
14,16
|
13,68
|
13,68
|
31.911
|
| 2023/07/10 |
10/07/2023 |
13,86 |
0,87%
|
13,96
|
13,62
|
13,72
|
11.551
|
| 2023/07/06 |
06/07/2023 |
13,74 |
-1,15%
|
13,88
|
13,52
|
13,82
|
18.899
|
| 2023/07/05 |
05/07/2023 |
13,90 |
-0,71%
|
14,00
|
13,72
|
14,00
|
26.477
|
| 2023/07/04 |
04/07/2023 |
14,00 |
-0,57%
|
14,16
|
13,86
|
13,86
|
35.486
|
| 2023/07/03 |
03/07/2023 |
14,08 |
0,57%
|
14,14
|
13,84
|
14,14
|
32.042
|
| 2023/06/29 |
29/06/2023 |
14,00 |
2,79%
|
14,12
|
13,26
|
13,26
|
41.457
|
| 2023/06/28 |
28/06/2023 |
13,62 |
1,64%
|
13,66
|
13,20
|
13,42
|
19.502
|
| 2023/06/27 |
27/06/2023 |
13,40 |
0,15%
|
13,60
|
13,08
|
13,08
|
12.959
|
| 2023/06/22 |
22/06/2023 |
13,38 |
-1,47%
|
13,64
|
13,24
|
13,64
|
54.646
|
| 2023/06/21 |
21/06/2023 |
13,58 |
-1,16%
|
13,88
|
13,54
|
13,58
|
25.574
|
| 2023/06/20 |
20/06/2023 |
13,74 |
-1,29%
|
14,00
|
13,58
|
14,00
|
26.151
|
| 2023/06/19 |
19/06/2023 |
13,92 |
-0,71%
|
14,34
|
13,92
|
14,00
|
8.364
|
| 2023/06/16 |
16/06/2023 |
14,02 |
-2,50%
|
14,48
|
14,02
|
14,10
|
122.959
|
| 2023/06/14 |
14/06/2023 |
14,38 |
-0,83%
|
14,38
|
14,16
|
14,22
|
48.789
|
| 2023/06/12 |
12/06/2023 |
14,50 |
1,40%
|
14,56
|
14,10
|
14,12
|
84.779
|
| 2023/06/09 |
09/06/2023 |
14,30 |
0,00%
|
14,30
|
14,08
|
14,26
|
19.712
|
| 2023/06/08 |
08/06/2023 |
14,30 |
-0,56%
|
14,30
|
14,02
|
14,28
|
23.691
|
| 2023/05/31 |
31/05/2023 |
14,38 |
-0,83%
|
14,46
|
14,12
|
14,34
|
618.453
|
| 2023/05/26 |
26/05/2023 |
14,50 |
3,42%
|
14,58
|
14,04
|
14,04
|
133.624
|
| 2023/05/24 |
24/05/2023 |
14,02 |
-0,85%
|
14,12
|
13,80
|
13,98
|
68.281
|
| 2023/05/22 |
22/05/2023 |
14,14 |
3,97%
|
14,34
|
14,08
|
14,08
|
73.717
|
| 2023/05/17 |
17/05/2023 |
13,60 |
-3,41%
|
14,16
|
13,52
|
14,06
|
122.877
|
| 2023/05/16 |
16/05/2023 |
14,08 |
1,73%
|
14,18
|
13,70
|
13,78
|
194.252
|
| 2023/05/15 |
15/05/2023 |
13,84 |
3,13%
|
13,86
|
13,46
|
13,60
|
38.674
|
| 2023/05/12 |
12/05/2023 |
13,42 |
1,05%
|
13,60
|
13,28
|
13,30
|
89.537
|
| 2023/05/10 |
10/05/2023 |
13,28 |
2,95%
|
13,60
|
13,22
|
13,26
|
47.529
|
| 2023/05/08 |
08/05/2023 |
12,90 |
0,31%
|
12,98
|
12,68
|
12,68
|
63.295
|
| 2023/05/05 |
05/05/2023 |
12,86 |
2,39%
|
12,86
|
12,50
|
12,58
|
14.285
|
| 2023/05/04 |
04/05/2023 |
12,56 |
-1,26%
|
12,60
|
12,44
|
12,58
|
16.866
|
| 2023/05/02 |
02/05/2023 |
12,72 |
-0,63%
|
12,90
|
12,54
|
12,70
|
19.012
|
| 2023/04/28 |
28/04/2023 |
12,80 |
-1,39%
|
13,06
|
12,74
|
12,90
|
14.345
|
| 2023/04/26 |
26/04/2023 |
12,98 |
-0,31%
|
12,98
|
12,72
|
12,94
|
8.961
|
| 2023/04/25 |
25/04/2023 |
13,02 |
0,62%
|
13,02
|
12,72
|
12,84
|
33.104
|
| 2023/04/24 |
24/04/2023 |
12,94 |
-1,67%
|
13,10
|
12,54
|
12,74
|
70.035
|
| 2023/04/21 |
21/04/2023 |
13,16 |
1,08%
|
13,20
|
12,84
|
12,96
|
41.203
|
| 2023/04/19 |
19/04/2023 |
13,02 |
0,31%
|
13,04
|
12,92
|
12,98
|
15.399
|
| 2023/04/18 |
18/04/2023 |
12,98 |
0,00%
|
12,98
|
12,86
|
12,98
|
19.573
|
| 2023/04/13 |
13/04/2023 |
12,98 |
1,25%
|
12,98
|
12,64
|
12,80
|
23.662
|
| 2023/04/12 |
12/04/2023 |
12,82 |
3,22%
|
12,82
|
12,22
|
12,24
|
51.503
|
| 2023/04/04 |
04/04/2023 |
12,42 |
2,31%
|
12,42
|
12,04
|
12,04
|
21.256
|
| 2023/04/03 |
03/04/2023 |
12,14 |
-0,16%
|
12,28
|
12,06
|
12,16
|
19.504
|
| 2023/03/31 |
31/03/2023 |
12,16 |
-0,82%
|
12,38
|
12,14
|
12,20
|
15.525
|
| 2023/03/30 |
30/03/2023 |
12,26 |
1,49%
|
12,34
|
12,10
|
12,10
|
22.702
|
| 2023/03/29 |
29/03/2023 |
12,08 |
1,51%
|
12,22
|
11,84
|
11,90
|
25.133
|
| 2023/03/28 |
28/03/2023 |
11,90 |
-2,62%
|
12,22
|
11,76
|
12,22
|
29.142
|
| 2023/03/27 |
27/03/2023 |
12,22 |
2,00%
|
12,24
|
11,94
|
12,12
|
31.434
|
| 2023/03/24 |
24/03/2023 |
11,98 |
-1,16%
|
12,02
|
11,82
|
12,02
|
20.677
|
| 2023/03/23 |
23/03/2023 |
12,12 |
0,00%
|
12,24
|
11,88
|
12,02
|
18.984
|
| 2023/03/22 |
22/03/2023 |
12,12 |
1,00%
|
12,34
|
12,00
|
12,12
|
22.069
|
| 2023/03/21 |
21/03/2023 |
12,00 |
1,35%
|
12,10
|
11,80
|
11,84
|
11.318
|
| 2023/03/20 |
20/03/2023 |
11,84 |
2,07%
|
11,84
|
11,12
|
11,50
|
25.661
|
| 2023/03/17 |
17/03/2023 |
11,60 |
-0,17%
|
11,90
|
11,50
|
11,88
|
39.304
|
| 2023/03/16 |
16/03/2023 |
11,62 |
0,17%
|
12,00
|
11,62
|
11,88
|
67.357
|
| 2023/03/15 |
15/03/2023 |
11,60 |
-4,61%
|
12,20
|
11,60
|
12,16
|
27.679
|
| 2023/03/14 |
14/03/2023 |
12,16 |
4,11%
|
12,16
|
11,74
|
11,74
|
87.089
|
| 2023/03/13 |
13/03/2023 |
11,68 |
0,34%
|
11,78
|
11,50
|
11,60
|
41.690
|
| 2023/03/10 |
10/03/2023 |
11,64 |
-2,35%
|
11,84
|
11,62
|
11,84
|
29.137
|
| 2023/03/09 |
09/03/2023 |
11,92 |
-0,17%
|
12,20
|
11,82
|
11,90
|
22.123
|
| 2023/03/08 |
08/03/2023 |
11,94 |
0,67%
|
12,00
|
11,68
|
12,00
|
21.696
|
| 2023/03/07 |
07/03/2023 |
11,86 |
0,00%
|
11,86
|
11,40
|
11,84
|
31.574
|
| 2023/03/06 |
06/03/2023 |
11,86 |
-3,26%
|
12,20
|
11,86
|
12,20
|
39.283
|
| 2023/03/03 |
03/03/2023 |
12,26 |
0,00%
|
12,46
|
12,04
|
12,46
|
27.559
|
| 2023/03/02 |
02/03/2023 |
12,26 |
-1,13%
|
12,30
|
12,02
|
12,22
|
47.463
|
| 2023/03/01 |
01/03/2023 |
12,40 |
-0,16%
|
12,56
|
12,30
|
12,40
|
20.532
|
| 2023/02/28 |
28/02/2023 |
12,42 |
1,80%
|
12,54
|
12,28
|
12,42
|
31.455
|
| 2023/02/24 |
24/02/2023 |
12,20 |
-0,65%
|
12,42
|
12,16
|
12,28
|
31.258
|
| 2023/02/23 |
23/02/2023 |
12,28 |
2,85%
|
12,28
|
11,84
|
11,98
|
27.885
|
| 2023/02/22 |
22/02/2023 |
11,94 |
0,34%
|
11,94
|
11,66
|
11,66
|
20.820
|
| 2023/02/21 |
21/02/2023 |
11,90 |
-0,34%
|
12,00
|
11,54
|
11,96
|
61.436
|
| 2023/02/20 |
20/02/2023 |
11,94 |
2,93%
|
12,00
|
11,70
|
11,90
|
26.704
|
| 2023/02/17 |
17/02/2023 |
11,60 |
4,13%
|
11,66
|
11,14
|
11,24
|
69.060
|
| 2023/02/16 |
16/02/2023 |
11,14 |
0,91%
|
11,18
|
10,88
|
11,04
|
43.969
|
| 2023/02/15 |
15/02/2023 |
11,04 |
0,18%
|
11,04
|
10,80
|
11,02
|
11.300
|
| 2023/02/14 |
14/02/2023 |
11,02 |
0,36%
|
11,18
|
10,74
|
11,06
|
59.291
|
| 2023/02/13 |
13/02/2023 |
10,98 |
1,67%
|
11,04
|
10,74
|
10,84
|
36.532
|
| 2023/02/10 |
10/02/2023 |
10,80 |
-0,92%
|
11,00
|
10,62
|
10,96
|
29.622
|
| 2023/02/09 |
09/02/2023 |
10,90 |
0,74%
|
11,00
|
10,60
|
10,60
|
44.526
|
| 2023/02/08 |
08/02/2023 |
10,82 |
1,12%
|
10,82
|
10,66
|
10,70
|
35.270
|
| 2023/02/07 |
07/02/2023 |
10,70 |
0,00%
|
10,78
|
10,60
|
10,78
|
18.205
|
| 2023/02/06 |
06/02/2023 |
10,70 |
2,10%
|
10,84
|
10,50
|
10,50
|
33.546
|
| 2023/02/03 |
03/02/2023 |
10,48 |
1,75%
|
10,80
|
10,20
|
10,24
|
41.403
|
| 2023/02/02 |
02/02/2023 |
10,30 |
0,19%
|
10,38
|
10,18
|
10,28
|
19.829
|
| 2023/02/01 |
01/02/2023 |
10,28 |
-0,19%
|
10,34
|
10,14
|
10,24
|
22.337
|
| 2023/01/31 |
31/01/2023 |
10,30 |
0,00%
|
10,34
|
10,24
|
10,24
|
29.426
|
| 2023/01/30 |
30/01/2023 |
10,30 |
0,19%
|
10,36
|
10,22
|
10,36
|
17.114
|
| 2023/01/27 |
27/01/2023 |
10,28 |
-0,19%
|
10,30
|
10,16
|
10,30
|
24.285
|
| 2023/01/26 |
26/01/2023 |
10,30 |
0,00%
|
10,30
|
10,18
|
10,30
|
19.139
|
| 2023/01/25 |
25/01/2023 |
10,30 |
0,19%
|
10,30
|
10,06
|
10,28
|
16.176
|
| 2023/01/24 |
24/01/2023 |
10,28 |
-0,19%
|
10,32
|
10,14
|
10,32
|
38.447
|
| 2023/01/23 |
23/01/2023 |
10,30 |
0,19%
|
10,34
|
10,14
|
10,28
|
28.635
|
| 2023/01/20 |
20/01/2023 |
10,28 |
0,78%
|
10,36
|
10,08
|
10,14
|
18.074
|
| 2023/01/19 |
19/01/2023 |
10,20 |
-0,97%
|
10,36
|
10,12
|
10,24
|
13.459
|
| 2023/01/18 |
18/01/2023 |
10,30 |
0,59%
|
10,34
|
10,14
|
10,24
|
43.195
|
| 2023/01/17 |
17/01/2023 |
10,24 |
-0,58%
|
10,30
|
10,18
|
10,30
|
18.234
|
| 2023/01/16 |
16/01/2023 |
10,30 |
0,00%
|
10,30
|
10,14
|
10,30
|
93.748
|
| 2023/01/13 |
13/01/2023 |
10,30 |
0,00%
|
10,30
|
10,20
|
10,30
|
174.078
|
| 2023/01/12 |
12/01/2023 |
10,30 |
0,00%
|
10,30
|
10,16
|
10,30
|
13.689
|
| 2023/01/11 |
11/01/2023 |
10,30 |
1,98%
|
10,38
|
10,12
|
10,36
|
22.257
|
| 2023/01/10 |
10/01/2023 |
10,10 |
-1,37%
|
10,30
|
10,08
|
10,30
|
20.278
|
| 2023/01/09 |
09/01/2023 |
10,24 |
-0,58%
|
10,32
|
10,20
|
10,30
|
16.841
|
| 2023/01/05 |
05/01/2023 |
10,30 |
-0,39%
|
10,38
|
10,26
|
10,34
|
38.945
|
| 2023/01/04 |
04/01/2023 |
10,34 |
0,00%
|
10,42
|
10,18
|
10,34
|
10.568
|
| 2023/01/03 |
03/01/2023 |
10,34 |
-0,39%
|
10,38
|
10,28
|
10,28
|
75.904
|
| 2023/01/02 |
02/01/2023 |
10,38 |
0,19%
|
10,38
|
10,30
|
10,36
|
4.999
|
| 2022/12/30 |
30/12/2022 |
10,36 |
-0,38%
|
10,48
|
10,20
|
10,40
|
65.967
|
| 2022/12/29 |
29/12/2022 |
10,40 |
1,17%
|
10,42
|
10,20
|
10,26
|
23.813
|
| 2022/12/28 |
28/12/2022 |
10,28 |
-0,77%
|
10,48
|
10,28
|
10,44
|
14.960
|
| 2022/12/27 |
27/12/2022 |
10,36 |
0,78%
|
10,44
|
10,20
|
10,28
|
12.689
|
| 2022/12/23 |
23/12/2022 |
10,28 |
-0,19%
|
10,40
|
10,26
|
10,38
|
7.551
|
| 2022/12/22 |
22/12/2022 |
10,30 |
0,78%
|
10,32
|
10,02
|
10,02
|
13.776
|
| 2022/12/21 |
21/12/2022 |
10,22 |
0,20%
|
10,44
|
10,22
|
10,22
|
51.796
|
| 2022/12/20 |
20/12/2022 |
10,20 |
-0,78%
|
10,36
|
10,10
|
10,24
|
10.058
|
| 2022/12/19 |
19/12/2022 |
10,28 |
0,59%
|
10,42
|
10,18
|
10,28
|
10.155
|
| 2022/12/16 |
16/12/2022 |
10,22 |
-2,48%
|
10,46
|
10,22
|
10,42
|
46.049
|
| 2022/12/15 |
15/12/2022 |
10,48 |
0,00%
|
10,50
|
10,24
|
10,44
|
24.328
|
| 2022/12/14 |
14/12/2022 |
10,48 |
0,19%
|
10,52
|
10,34
|
10,52
|
11.716
|
| 2022/12/13 |
13/12/2022 |
10,46 |
-0,95%
|
10,54
|
10,32
|
10,50
|
9.377
|
| 2022/12/12 |
12/12/2022 |
10,56 |
0,19%
|
10,58
|
10,28
|
10,34
|
20.869
|
| 2022/12/09 |
09/12/2022 |
10,54 |
1,93%
|
10,60
|
10,20
|
10,40
|
12.274
|
| 2022/12/08 |
08/12/2022 |
10,34 |
0,00%
|
10,64
|
10,34
|
10,48
|
6.233
|
| 2022/12/07 |
07/12/2022 |
10,34 |
2,38%
|
10,34
|
9,90
|
10,16
|
30.158
|
| 2022/12/06 |
06/12/2022 |
10,10 |
-3,26%
|
10,54
|
10,06
|
10,44
|
26.918
|
| 2022/12/05 |
05/12/2022 |
10,44 |
0,77%
|
10,50
|
10,24
|
10,50
|
63.299
|
| 2022/12/02 |
02/12/2022 |
10,36 |
-1,73%
|
10,60
|
10,29
|
10,54
|
54.297
|
| 2022/12/01 |
01/12/2022 |
10,54 |
1,58%
|
10,56
|
10,31
|
10,31
|
32.706
|
| 2022/11/30 |
30/11/2022 |
10,38 |
0,71%
|
10,47
|
10,34
|
10,40
|
11.802
|
| 2022/11/29 |
29/11/2022 |
10,31 |
-1,56%
|
10,56
|
10,31
|
10,47
|
36.125
|
| 2022/11/28 |
28/11/2022 |
10,47 |
1,59%
|
10,47
|
10,29
|
10,31
|
9.559
|
| 2022/11/25 |
25/11/2022 |
10,31 |
-0,18%
|
10,49
|
10,31
|
10,47
|
16.444
|
| 2022/11/24 |
24/11/2022 |
10,32 |
-0,35%
|
10,38
|
10,27
|
10,36
|
19.376
|
| 2022/11/23 |
23/11/2022 |
10,36 |
0,00%
|
10,47
|
10,21
|
10,21
|
8.130
|
| 2022/11/22 |
22/11/2022 |
10,36 |
-0,18%
|
10,54
|
10,21
|
10,54
|
9.805
|
| 2022/11/21 |
21/11/2022 |
10,38 |
2,15%
|
10,61
|
10,20
|
10,20
|
20.839
|
| 2022/11/18 |
18/11/2022 |
10,16 |
2,57%
|
10,16
|
9,83
|
9,90
|
83.745
|
| 2022/11/17 |
17/11/2022 |
9,90 |
-0,55%
|
10,09
|
9,87
|
9,96
|
32.888
|
| 2022/11/16 |
16/11/2022 |
9,96 |
-1,09%
|
10,12
|
9,96
|
10,03
|
18.707
|
| 2022/11/15 |
15/11/2022 |
10,07 |
0,55%
|
10,18
|
9,92
|
10,05
|
86.013
|
| 2022/11/14 |
14/11/2022 |
10,01 |
-2,13%
|
10,38
|
10,01
|
10,38
|
29.973
|
| 2022/11/11 |
11/11/2022 |
10,23 |
-1,23%
|
10,34
|
10,07
|
10,09
|
58.514
|
| 2022/11/10 |
10/11/2022 |
10,36 |
2,71%
|
10,36
|
9,94
|
9,94
|
23.224
|
| 2022/11/09 |
09/11/2022 |
10,09 |
-1,60%
|
10,14
|
10,07
|
10,12
|
12.401
|
| 2022/11/08 |
08/11/2022 |
10,25 |
-0,18%
|
10,43
|
10,03
|
10,43
|
22.133
|
| 2022/11/07 |
07/11/2022 |
10,27 |
-0,70%
|
10,47
|
10,23
|
10,34
|
22.565
|
| 2022/11/04 |
04/11/2022 |
10,34 |
-0,70%
|
10,49
|
10,32
|
10,41
|
11.676
|
| 2022/11/03 |
03/11/2022 |
10,41 |
0,00%
|
10,45
|
10,36
|
10,43
|
16.999
|
| 2022/11/02 |
02/11/2022 |
10,41 |
2,51%
|
10,92
|
10,12
|
10,27
|
46.913
|
| 2022/11/01 |
01/11/2022 |
10,16 |
-1,24%
|
10,36
|
10,16
|
10,32
|
17.561
|
| 2022/10/31 |
31/10/2022 |
10,29 |
0,18%
|
10,36
|
10,11
|
10,27
|
17.683
|
| 2022/10/27 |
27/10/2022 |
10,27 |
1,81%
|
10,27
|
10,03
|
10,11
|
7.007
|
| 2022/10/26 |
26/10/2022 |
10,09 |
2,40%
|
10,09
|
9,85
|
9,85
|
98.353
|
| 2022/10/25 |
25/10/2022 |
9,85 |
-1,64%
|
10,03
|
9,83
|
10,03
|
13.200
|
| 2022/10/24 |
24/10/2022 |
10,01 |
0,92%
|
10,12
|
9,94
|
10,12
|
17.816
|
| 2022/10/21 |
21/10/2022 |
9,92 |
0,55%
|
10,05
|
9,74
|
9,87
|
12.255
|
| 2022/10/20 |
20/10/2022 |
9,87 |
2,65%
|
9,87
|
9,67
|
9,74
|
24.469
|
| 2022/10/19 |
19/10/2022 |
9,61 |
0,38%
|
9,69
|
9,49
|
9,49
|
16.991
|
| 2022/10/18 |
18/10/2022 |
9,58 |
1,74%
|
9,58
|
9,43
|
9,54
|
29.063
|
| 2022/10/17 |
17/10/2022 |
9,41 |
1,17%
|
9,43
|
9,30
|
9,40
|
12.417
|
| 2022/10/14 |
14/10/2022 |
9,30 |
0,39%
|
9,40
|
9,27
|
9,27
|
8.344
|
| 2022/10/13 |
13/10/2022 |
9,27 |
-0,97%
|
9,56
|
9,14
|
9,34
|
84.391
|
| 2022/10/12 |
12/10/2022 |
9,36 |
1,58%
|
9,36
|
9,19
|
9,34
|
28.700
|
| 2022/10/11 |
11/10/2022 |
9,21 |
-2,13%
|
9,43
|
9,21
|
9,43
|
27.156
|
| 2022/10/10 |
10/10/2022 |
9,41 |
1,57%
|
9,41
|
9,12
|
9,12
|
16.847
|
| 2022/10/07 |
07/10/2022 |
9,27 |
0,00%
|
9,36
|
9,00
|
9,36
|
88.416
|
| 2022/10/06 |
06/10/2022 |
9,27 |
0,99%
|
9,34
|
9,09
|
9,25
|
29.597
|
| 2022/10/05 |
05/10/2022 |
9,18 |
0,00%
|
9,18
|
9,03
|
9,18
|
8.911
|
| 2022/10/04 |
04/10/2022 |
9,18 |
1,82%
|
9,21
|
9,04
|
9,05
|
13.559
|
| 2022/10/03 |
03/10/2022 |
9,01 |
0,71%
|
9,01
|
8,88
|
8,99
|
45.793
|
| 2022/09/30 |
30/09/2022 |
8,95 |
0,51%
|
9,03
|
8,87
|
9,03
|
10.842
|
| 2022/09/29 |
29/09/2022 |
8,90 |
-1,21%
|
9,09
|
8,90
|
9,09
|
11.587
|
| 2022/09/28 |
28/09/2022 |
9,01 |
-0,20%
|
9,06
|
8,92
|
8,95
|
12.570
|
| 2022/09/27 |
27/09/2022 |
9,03 |
1,54%
|
9,23
|
8,94
|
9,08
|
18.829
|
| 2022/09/26 |
26/09/2022 |
8,89 |
-1,91%
|
9,18
|
8,89
|
9,16
|
17.913
|
| 2022/09/23 |
23/09/2022 |
9,07 |
-0,60%
|
9,23
|
8,98
|
9,12
|
55.011
|
| 2022/09/22 |
22/09/2022 |
9,12 |
4,16%
|
9,30
|
9,00
|
9,05
|
61.721
|
| 2022/09/21 |
21/09/2022 |
8,76 |
0,00%
|
8,83
|
8,50
|
8,65
|
17.049
|
| 2022/09/20 |
20/09/2022 |
8,76 |
-0,41%
|
8,95
|
8,65
|
8,91
|
13.453
|
| 2022/09/19 |
19/09/2022 |
8,79 |
0,00%
|
8,79
|
8,70
|
8,79
|
10.374
|
| 2022/09/16 |
16/09/2022 |
8,79 |
-1,02%
|
9,00
|
8,76
|
9,00
|
194.350
|
| 2022/09/15 |
15/09/2022 |
8,89 |
-1,01%
|
9,19
|
8,89
|
9,19
|
39.281
|
| 2022/09/14 |
14/09/2022 |
8,98 |
-0,91%
|
9,16
|
8,92
|
8,93
|
11.212
|
| 2022/09/13 |
13/09/2022 |
9,06 |
0,30%
|
9,08
|
8,93
|
9,01
|
11.714
|
| 2022/09/12 |
12/09/2022 |
9,03 |
-0,70%
|
9,10
|
8,94
|
9,09
|
15.712
|
| 2022/09/09 |
09/09/2022 |
9,09 |
2,15%
|
9,10
|
8,90
|
8,90
|
32.617
|
| 2022/09/08 |
08/09/2022 |
8,90 |
1,35%
|
8,97
|
8,74
|
8,79
|
19.136
|
| 2022/09/07 |
07/09/2022 |
8,79 |
0,52%
|
8,79
|
8,56
|
8,62
|
18.424
|
| 2022/09/06 |
06/09/2022 |
8,74 |
0,42%
|
8,85
|
8,69
|
8,85
|
2.830
|
| 2022/09/05 |
05/09/2022 |
8,70 |
1,27%
|
8,70
|
8,49
|
8,59
|
6.411
|
| 2022/09/02 |
02/09/2022 |
8,59 |
-2,18%
|
8,74
|
8,59
|
8,74
|
3.671
|
| 2022/09/01 |
01/09/2022 |
8,79 |
0,21%
|
8,79
|
8,60
|
8,74
|
39.244
|
| 2022/08/31 |
31/08/2022 |
8,77 |
-0,52%
|
8,83
|
8,60
|
8,67
|
16.578
|
| 2022/08/30 |
30/08/2022 |
8,81 |
-0,21%
|
8,83
|
8,65
|
8,79
|
16.264
|
| 2022/08/29 |
29/08/2022 |
8,83 |
-1,02%
|
8,83
|
8,57
|
8,58
|
18.732
|
| 2022/08/26 |
26/08/2022 |
8,92 |
1,03%
|
8,92
|
8,76
|
8,92
|
16.175
|
| 2022/08/25 |
25/08/2022 |
8,83 |
3,19%
|
8,86
|
8,60
|
8,66
|
8.907
|
| 2022/08/24 |
24/08/2022 |
8,56 |
-1,05%
|
8,65
|
8,55
|
8,65
|
32.958
|
| 2022/08/23 |
23/08/2022 |
8,65 |
0,11%
|
8,65
|
8,56
|
8,58
|
21.283
|
| 2022/08/22 |
22/08/2022 |
8,64 |
-0,11%
|
8,71
|
8,58
|
8,67
|
56.109
|
| 2022/08/19 |
19/08/2022 |
8,65 |
0,00%
|
8,72
|
8,58
|
8,71
|
16.783
|
| 2022/08/18 |
18/08/2022 |
8,65 |
0,00%
|
8,70
|
8,54
|
8,65
|
61.350
|
| 2022/08/17 |
17/08/2022 |
8,65 |
1,06%
|
8,65
|
8,51
|
8,60
|
15.309
|
| 2022/08/16 |
16/08/2022 |
8,56 |
-1,05%
|
8,65
|
8,55
|
8,57
|
24.449
|
| 2022/08/12 |
12/08/2022 |
8,65 |
0,11%
|
8,76
|
8,59
|
8,74
|
24.429
|
| 2022/08/11 |
11/08/2022 |
8,64 |
-0,11%
|
8,81
|
8,55
|
8,65
|
82.866
|
| 2022/08/10 |
10/08/2022 |
8,65 |
1,06%
|
8,69
|
8,54
|
8,54
|
2.646
|
| 2022/08/09 |
09/08/2022 |
8,56 |
-1,05%
|
8,82
|
8,56
|
8,56
|
63.577
|
| 2022/08/08 |
08/08/2022 |
8,65 |
0,96%
|
8,70
|
8,56
|
8,57
|
53.447
|
| 2022/08/05 |
05/08/2022 |
8,57 |
-2,89%
|
8,83
|
8,57
|
8,82
|
10.741
|
| 2022/08/04 |
04/08/2022 |
8,82 |
0,94%
|
8,96
|
8,74
|
8,95
|
48.734
|
| 2022/08/03 |
03/08/2022 |
8,74 |
0,00%
|
8,96
|
8,65
|
8,74
|
12.525
|
| 2022/08/02 |
02/08/2022 |
8,74 |
1,05%
|
8,74
|
8,56
|
8,65
|
10.477
|
| 2022/08/01 |
01/08/2022 |
8,65 |
-1,04%
|
8,90
|
8,61
|
8,74
|
37.130
|
| 2022/07/29 |
29/07/2022 |
8,74 |
-0,83%
|
8,77
|
8,65
|
8,65
|
44.640
|
| 2022/07/28 |
28/07/2022 |
8,81 |
0,00%
|
8,90
|
8,73
|
8,87
|
8.513
|
| 2022/07/27 |
27/07/2022 |
8,81 |
-0,41%
|
8,85
|
8,74
|
8,85
|
27.919
|
| 2022/07/26 |
26/07/2022 |
8,85 |
0,31%
|
8,85
|
8,65
|
8,65
|
6.248
|
| 2022/07/25 |
25/07/2022 |
8,82 |
3,09%
|
8,83
|
8,53
|
8,56
|
15.954
|
| 2022/07/22 |
22/07/2022 |
8,56 |
2,17%
|
8,56
|
8,29
|
8,37
|
10.773
|
| 2022/07/21 |
21/07/2022 |
8,38 |
0,88%
|
8,38
|
8,25
|
8,30
|
12.130
|
| 2022/07/20 |
20/07/2022 |
8,30 |
0,89%
|
8,42
|
8,20
|
8,39
|
13.702
|
| 2022/07/19 |
19/07/2022 |
8,23 |
0,44%
|
8,23
|
8,13
|
8,19
|
7.741
|
| 2022/07/18 |
18/07/2022 |
8,19 |
1,58%
|
8,24
|
8,08
|
8,08
|
8.355
|
| 2022/07/15 |
15/07/2022 |
8,07 |
0,45%
|
8,07
|
7,85
|
8,00
|
7.002
|
| 2022/07/14 |
14/07/2022 |
8,03 |
1,38%
|
8,03
|
7,81
|
8,00
|
23.614
|
| 2022/07/13 |
13/07/2022 |
7,92 |
-0,11%
|
7,92
|
7,81
|
7,83
|
6.151
|
| 2022/07/12 |
12/07/2022 |
7,93 |
0,81%
|
7,97
|
7,72
|
7,92
|
6.866
|
| 2022/07/11 |
11/07/2022 |
7,87 |
-0,69%
|
7,94
|
7,77
|
7,94
|
4.315
|
| 2022/07/08 |
08/07/2022 |
7,92 |
-1,02%
|
8,05
|
7,87
|
7,93
|
6.743
|
| 2022/07/07 |
07/07/2022 |
8,00 |
5,90%
|
8,00
|
7,56
|
7,56
|
16.993
|
| 2022/07/06 |
06/07/2022 |
7,56 |
0,00%
|
7,65
|
7,46
|
7,65
|
8.148
|
| 2022/07/05 |
05/07/2022 |
7,56 |
-2,12%
|
7,69
|
7,48
|
7,63
|
34.713
|
| 2022/07/04 |
04/07/2022 |
7,72 |
-0,47%
|
7,82
|
7,65
|
7,76
|
3.213
|
| 2022/07/01 |
01/07/2022 |
7,76 |
3,27%
|
7,76
|
7,47
|
7,57
|
14.616
|
| 2022/06/30 |
30/06/2022 |
7,51 |
-1,79%
|
7,73
|
7,51
|
7,60
|
6.151
|
| 2022/06/29 |
29/06/2022 |
7,65 |
-2,10%
|
7,74
|
7,60
|
7,74
|
19.667
|
| 2022/06/28 |
28/06/2022 |
7,81 |
0,35%
|
7,84
|
7,74
|
7,78
|
3.120
|
| 2022/06/27 |
27/06/2022 |
7,78 |
-2,62%
|
8,00
|
7,78
|
8,00
|
2.926
|
| 2022/06/24 |
24/06/2022 |
7,99 |
-0,23%
|
8,01
|
7,93
|
7,98
|
3.585
|
| 2022/06/23 |
23/06/2022 |
8,01 |
0,11%
|
8,01
|
7,93
|
7,95
|
568
|
| 2022/06/22 |
22/06/2022 |
8,00 |
1,15%
|
8,00
|
7,83
|
7,84
|
10.679
|
| 2022/06/21 |
21/06/2022 |
7,91 |
2,00%
|
7,91
|
7,74
|
7,74
|
8.105
|
| 2022/06/20 |
20/06/2022 |
7,76 |
-0,82%
|
7,82
|
7,67
|
7,67
|
38.317
|
| 2022/06/17 |
17/06/2022 |
7,82 |
0,12%
|
7,93
|
7,75
|
7,93
|
22.098
|
| 2022/06/16 |
16/06/2022 |
7,81 |
-1,83%
|
7,90
|
7,74
|
7,83
|
15.276
|
| 2022/06/15 |
15/06/2022 |
7,96 |
-0,57%
|
8,10
|
7,87
|
8,10
|
16.075
|
| 2022/06/14 |
14/06/2022 |
8,00 |
-2,01%
|
8,01
|
7,83
|
8,01
|
31.034
|
| 2022/06/10 |
10/06/2022 |
8,17 |
-0,22%
|
8,19
|
8,01
|
8,04
|
32.542
|
| 2022/06/09 |
09/06/2022 |
8,18 |
-1,21%
|
8,19
|
8,01
|
8,19
|
20.090
|
| 2022/06/08 |
08/06/2022 |
8,28 |
-0,65%
|
8,38
|
8,11
|
8,38
|
13.890
|
| 2022/06/07 |
07/06/2022 |
8,34 |
1,78%
|
8,38
|
8,14
|
8,19
|
76.245
|
| 2022/06/06 |
06/06/2022 |
8,19 |
2,74%
|
8,23
|
8,01
|
8,01
|
40.511
|
| 2022/06/03 |
03/06/2022 |
7,97 |
0,46%
|
8,00
|
7,83
|
7,98
|
18.295
|
| 2022/06/02 |
02/06/2022 |
7,94 |
-0,11%
|
8,05
|
7,92
|
7,93
|
16.534
|
| 2022/06/01 |
01/06/2022 |
7,95 |
-1,13%
|
8,17
|
7,86
|
8,17
|
25.505
|
| 2022/05/31 |
31/05/2022 |
8,04 |
-1,12%
|
8,25
|
8,04
|
8,25
|
17.744
|
| 2022/05/30 |
30/05/2022 |
8,13 |
-2,72%
|
8,40
|
8,13
|
8,36
|
47.284
|
| 2022/05/27 |
27/05/2022 |
8,36 |
4,32%
|
8,36
|
8,03
|
8,09
|
45.509
|
| 2022/05/26 |
26/05/2022 |
8,01 |
4,39%
|
8,01
|
7,71
|
7,71
|
33.954
|
| 2022/05/25 |
25/05/2022 |
7,67 |
-0,47%
|
7,72
|
7,65
|
7,65
|
20.948
|
| 2022/05/24 |
24/05/2022 |
7,71 |
-1,17%
|
7,83
|
7,56
|
7,83
|
59.140
|
| 2022/05/23 |
23/05/2022 |
7,80 |
1,42%
|
7,87
|
7,68
|
7,68
|
36.979
|
| 2022/05/20 |
20/05/2022 |
7,69 |
2,30%
|
7,80
|
7,52
|
7,52
|
38.706
|
| 2022/05/19 |
19/05/2022 |
7,52 |
-1,20%
|
7,57
|
7,44
|
7,56
|
90.347
|
| 2022/05/18 |
18/05/2022 |
7,61 |
0,60%
|
7,80
|
7,45
|
7,60
|
62.184
|
| 2022/05/17 |
17/05/2022 |
7,57 |
-1,07%
|
7,72
|
7,56
|
7,68
|
24.101
|
| 2022/05/16 |
16/05/2022 |
7,65 |
-1,41%
|
7,78
|
7,62
|
7,75
|
26.445
|
| 2022/05/13 |
13/05/2022 |
7,76 |
0,35%
|
7,79
|
7,62
|
7,77
|
26.125
|
| 2022/05/12 |
12/05/2022 |
7,73 |
-3,52%
|
8,01
|
7,65
|
8,01
|
27.681
|
| 2022/05/11 |
11/05/2022 |
8,01 |
1,15%
|
8,21
|
7,83
|
7,92
|
80.996
|
| 2022/05/10 |
10/05/2022 |
7,92 |
0,00%
|
7,99
|
7,70
|
7,79
|
22.510
|
| 2022/05/09 |
09/05/2022 |
7,92 |
-1,47%
|
8,00
|
7,77
|
8,00
|
19.193
|
| 2022/05/06 |
06/05/2022 |
8,04 |
-2,43%
|
8,15
|
7,92
|
8,12
|
242.916
|
| 2022/05/05 |
05/05/2022 |
8,24 |
-0,33%
|
8,30
|
8,17
|
8,28
|
11.986
|
| 2022/05/04 |
04/05/2022 |
8,27 |
-0,11%
|
8,35
|
8,02
|
8,25
|
101.235
|
| 2022/05/03 |
03/05/2022 |
8,28 |
-2,78%
|
8,47
|
8,27
|
8,45
|
5.735
|
| 2022/04/29 |
29/04/2022 |
8,51 |
-1,58%
|
8,55
|
8,33
|
8,47
|
15.767
|
| 2022/04/28 |
28/04/2022 |
8,65 |
3,26%
|
8,65
|
8,26
|
8,38
|
14.128
|
| 2022/04/27 |
27/04/2022 |
8,38 |
-2,95%
|
8,57
|
8,38
|
8,56
|
10.615
|
| 2022/04/26 |
26/04/2022 |
8,63 |
-1,25%
|
8,78
|
8,54
|
8,78
|
12.430
|
| 2022/04/21 |
21/04/2022 |
8,74 |
0,00%
|
8,84
|
8,68
|
8,68
|
16.327
|
| 2022/04/20 |
20/04/2022 |
8,74 |
1,05%
|
8,74
|
8,48
|
8,65
|
29.601
|
| 2022/04/19 |
19/04/2022 |
8,65 |
0,00%
|
8,65
|
8,51
|
8,65
|
11.828
|
| 2022/04/14 |
14/04/2022 |
8,65 |
0,85%
|
8,65
|
8,49
|
8,62
|
9.737
|
| 2022/04/13 |
13/04/2022 |
8,58 |
0,00%
|
8,59
|
8,48
|
8,59
|
6.721
|
| 2022/04/12 |
12/04/2022 |
8,58 |
-0,42%
|
8,62
|
8,51
|
8,60
|
11.222
|
| 2022/04/11 |
11/04/2022 |
8,61 |
0,96%
|
8,64
|
8,46
|
8,47
|
37.625
|
| 2022/04/08 |
08/04/2022 |
8,53 |
-3,40%
|
8,60
|
8,45
|
8,60
|
24.542
|
| 2022/04/07 |
07/04/2022 |
8,83 |
-0,51%
|
8,92
|
8,74
|
8,86
|
29.382
|
| 2022/04/06 |
06/04/2022 |
8,88 |
1,56%
|
8,88
|
8,69
|
8,87
|
28.825
|
| 2022/04/05 |
05/04/2022 |
8,74 |
-0,93%
|
8,90
|
8,69
|
8,82
|
23.142
|
| 2022/04/04 |
04/04/2022 |
8,82 |
2,98%
|
8,83
|
8,60
|
8,69
|
19.836
|
| 2022/04/01 |
01/04/2022 |
8,57 |
-0,53%
|
8,73
|
8,57
|
8,73
|
31.802
|
| 2022/03/31 |
31/03/2022 |
8,61 |
-2,87%
|
8,86
|
8,51
|
8,79
|
31.528
|
| 2022/03/30 |
30/03/2022 |
8,87 |
1,46%
|
8,89
|
8,68
|
8,74
|
69.617
|
| 2022/03/29 |
29/03/2022 |
8,74 |
-1,84%
|
9,04
|
8,67
|
8,90
|
39.265
|
| 2022/03/28 |
28/03/2022 |
8,90 |
4,26%
|
8,94
|
8,72
|
8,79
|
19.448
|
| 2022/03/24 |
24/03/2022 |
8,54 |
0,21%
|
8,65
|
8,36
|
8,65
|
11.971
|
| 2022/03/23 |
23/03/2022 |
8,52 |
-0,85%
|
8,68
|
8,43
|
8,68
|
20.602
|
| 2022/03/22 |
22/03/2022 |
8,59 |
0,32%
|
8,73
|
8,58
|
8,73
|
15.831
|
| 2022/03/21 |
21/03/2022 |
8,57 |
-2,59%
|
8,92
|
8,51
|
8,79
|
19.151
|
| 2022/03/18 |
18/03/2022 |
8,79 |
-0,82%
|
9,16
|
8,79
|
8,87
|
488.367
|
| 2022/03/17 |
17/03/2022 |
8,87 |
1,25%
|
8,99
|
8,68
|
8,76
|
53.353
|
| 2022/03/16 |
16/03/2022 |
8,76 |
1,26%
|
8,89
|
8,74
|
8,74
|
31.371
|
| 2022/03/15 |
15/03/2022 |
8,65 |
-0,83%
|
8,83
|
8,48
|
8,48
|
32.229
|
| 2022/03/14 |
14/03/2022 |
8,72 |
-3,62%
|
9,10
|
8,72
|
8,89
|
39.488
|
| 2022/03/11 |
11/03/2022 |
9,05 |
2,47%
|
9,05
|
8,65
|
8,65
|
25.401
|
| 2022/03/10 |
10/03/2022 |
8,83 |
-2,02%
|
9,06
|
8,67
|
8,87
|
37.049
|
| 2022/03/09 |
09/03/2022 |
9,01 |
4,21%
|
9,01
|
8,65
|
8,65
|
43.225
|
| 2022/03/08 |
08/03/2022 |
8,65 |
-4,71%
|
8,88
|
8,47
|
8,88
|
59.208
|
| 2022/03/04 |
04/03/2022 |
9,08 |
-2,64%
|
9,23
|
8,81
|
9,01
|
54.734
|
| 2022/03/03 |
03/03/2022 |
9,32 |
3,64%
|
9,36
|
8,99
|
8,99
|
64.092
|
| 2022/03/02 |
02/03/2022 |
8,99 |
1,33%
|
8,99
|
8,61
|
8,73
|
30.153
|
| 2022/03/01 |
01/03/2022 |
8,88 |
-3,85%
|
9,02
|
8,74
|
9,02
|
34.663
|
| 2022/02/28 |
28/02/2022 |
9,23 |
-2,50%
|
9,23
|
8,74
|
9,01
|
31.906
|
| 2022/02/25 |
25/02/2022 |
9,47 |
5,16%
|
9,47
|
8,97
|
9,10
|
26.375
|
| 2022/02/24 |
24/02/2022 |
9,00 |
-4,90%
|
9,07
|
8,80
|
8,85
|
38.950
|
| 2022/02/23 |
23/02/2022 |
9,47 |
2,77%
|
9,52
|
9,34
|
9,40
|
48.022
|
| 2022/02/22 |
22/02/2022 |
9,21 |
-2,69%
|
9,43
|
9,19
|
9,19
|
42.239
|
| 2022/02/21 |
21/02/2022 |
9,47 |
2,97%
|
9,52
|
9,27
|
9,27
|
93.312
|
| 2022/02/18 |
18/02/2022 |
9,19 |
0,00%
|
9,30
|
9,12
|
9,19
|
18.841
|
| 2022/02/17 |
17/02/2022 |
9,19 |
0,40%
|
9,23
|
9,09
|
9,14
|
17.119
|
| 2022/02/16 |
16/02/2022 |
9,16 |
0,70%
|
9,16
|
8,97
|
9,09
|
43.205
|
| 2022/02/15 |
15/02/2022 |
9,09 |
1,32%
|
9,09
|
8,83
|
8,98
|
33.084
|
| 2022/02/14 |
14/02/2022 |
8,98 |
0,61%
|
9,00
|
8,61
|
8,61
|
36.604
|
| 2022/02/11 |
11/02/2022 |
8,92 |
-0,31%
|
9,01
|
8,58
|
8,84
|
61.494
|
| 2022/02/10 |
10/02/2022 |
8,95 |
0,00%
|
9,00
|
8,83
|
8,93
|
37.708
|
| 2022/02/09 |
09/02/2022 |
8,95 |
0,61%
|
8,95
|
8,83
|
8,89
|
15.935
|
| 2022/02/08 |
08/02/2022 |
8,89 |
0,72%
|
8,93
|
8,74
|
8,93
|
25.278
|
| 2022/02/07 |
07/02/2022 |
8,83 |
0,00%
|
8,85
|
8,72
|
8,82
|
19.883
|
| 2022/02/04 |
04/02/2022 |
8,83 |
0,00%
|
8,83
|
8,59
|
8,59
|
21.268
|
| 2022/02/03 |
03/02/2022 |
8,83 |
0,00%
|
8,83
|
8,64
|
8,82
|
22.699
|
| 2022/02/02 |
02/02/2022 |
8,83 |
0,31%
|
8,87
|
8,68
|
8,83
|
13.442
|
| 2022/02/01 |
01/02/2022 |
8,80 |
0,63%
|
8,80
|
8,66
|
8,77
|
32.760
|
| 2022/01/31 |
31/01/2022 |
8,75 |
-0,21%
|
8,79
|
8,56
|
8,79
|
20.603
|
| 2022/01/28 |
28/01/2022 |
8,77 |
-0,72%
|
8,78
|
8,65
|
8,69
|
6.452
|
| 2022/01/27 |
27/01/2022 |
8,83 |
0,41%
|
8,83
|
8,61
|
8,79
|
12.457
|
| 2022/01/26 |
26/01/2022 |
8,79 |
0,84%
|
8,95
|
8,67
|
8,77
|
50.571
|
| 2022/01/25 |
25/01/2022 |
8,72 |
2,46%
|
8,72
|
8,51
|
8,51
|
5.504
|
| 2022/01/24 |
24/01/2022 |
8,51 |
-2,60%
|
8,74
|
8,38
|
8,74
|
9.475
|
| 2022/01/21 |
21/01/2022 |
8,74 |
0,52%
|
8,80
|
8,60
|
8,73
|
11.467
|
| 2022/01/20 |
20/01/2022 |
8,69 |
-0,83%
|
8,92
|
8,60
|
8,74
|
107.196
|
| 2022/01/19 |
19/01/2022 |
8,77 |
0,31%
|
9,01
|
8,56
|
8,74
|
33.709
|
| 2022/01/18 |
18/01/2022 |
8,74 |
-0,72%
|
8,89
|
8,62
|
8,75
|
32.625
|
| 2022/01/17 |
17/01/2022 |
8,80 |
1,58%
|
8,88
|
8,58
|
8,58
|
37.527
|
| 2022/01/14 |
14/01/2022 |
8,67 |
1,49%
|
8,76
|
8,39
|
8,47
|
278.811
|
| 2022/01/13 |
13/01/2022 |
8,54 |
1,85%
|
8,58
|
8,38
|
8,38
|
61.136
|
| 2022/01/12 |
12/01/2022 |
8,38 |
1,43%
|
8,52
|
8,19
|
8,19
|
138.782
|
| 2022/01/11 |
11/01/2022 |
8,27 |
0,89%
|
8,36
|
8,10
|
8,19
|
13.747
|
| 2022/01/10 |
10/01/2022 |
8,19 |
0,90%
|
8,35
|
8,08
|
8,19
|
5.589
|
| 2022/01/07 |
07/01/2022 |
8,12 |
-0,89%
|
8,33
|
8,11
|
8,33
|
6.738
|
| 2022/01/05 |
05/01/2022 |
8,19 |
0,00%
|
8,36
|
8,19
|
8,26
|
7.209
|
| 2022/01/04 |
04/01/2022 |
8,19 |
1,12%
|
8,27
|
8,15
|
8,20
|
10.286
|
| 2022/01/03 |
03/01/2022 |
8,10 |
-1,55%
|
8,23
|
8,08
|
8,23
|
5.088
|
| 2021/12/31 |
31/12/2021 |
8,23 |
-0,66%
|
8,28
|
8,08
|
8,19
|
6.326
|
| 2021/12/30 |
30/12/2021 |
8,28 |
0,11%
|
8,28
|
8,10
|
8,10
|
9.867
|
| 2021/12/29 |
29/12/2021 |
8,28 |
1,00%
|
8,28
|
8,10
|
8,12
|
8.244
|
| 2021/12/28 |
28/12/2021 |
8,19 |
0,22%
|
8,27
|
8,01
|
8,18
|
6.618
|
| 2021/12/27 |
27/12/2021 |
8,18 |
0,34%
|
8,18
|
7,99
|
8,10
|
6.600
|
| 2021/12/23 |
23/12/2021 |
8,15 |
0,22%
|
8,18
|
8,08
|
8,10
|
4.180
|
| 2021/12/22 |
22/12/2021 |
8,13 |
-0,78%
|
8,15
|
8,04
|
8,07
|
2.093
|
| 2021/12/21 |
21/12/2021 |
8,19 |
0,78%
|
8,19
|
8,02
|
8,17
|
2.667
|
| 2021/12/20 |
20/12/2021 |
8,13 |
0,79%
|
8,19
|
7,81
|
7,85
|
52.813
|
| 2021/12/17 |
17/12/2021 |
8,07 |
-3,17%
|
8,33
|
8,07
|
8,30
|
7.965
|
| 2021/12/16 |
16/12/2021 |
8,33 |
1,44%
|
8,38
|
8,15
|
8,24
|
12.741
|
| 2021/12/15 |
15/12/2021 |
8,21 |
1,35%
|
8,26
|
8,01
|
8,15
|
21.571
|
| 2021/12/14 |
14/12/2021 |
8,10 |
-1,55%
|
8,28
|
8,02
|
8,19
|
28.574
|
| 2021/12/13 |
13/12/2021 |
8,23 |
0,11%
|
8,38
|
8,19
|
8,26
|
15.863
|
| 2021/12/10 |
10/12/2021 |
8,22 |
0,00%
|
8,35
|
8,19
|
8,22
|
18.226
|
| 2021/12/09 |
09/12/2021 |
8,22 |
-0,55%
|
8,28
|
8,10
|
8,26
|
20.817
|
| 2021/12/08 |
08/12/2021 |
8,27 |
2,60%
|
8,32
|
8,10
|
8,10
|
10.647
|
| 2021/12/07 |
07/12/2021 |
8,06 |
0,00%
|
8,20
|
8,02
|
8,03
|
9.885
|
| 2021/12/06 |
06/12/2021 |
8,06 |
-1,23%
|
8,18
|
7,96
|
8,18
|
3.464
|
| 2021/12/03 |
03/12/2021 |
8,16 |
0,67%
|
8,24
|
7,87
|
8,15
|
16.005
|
| 2021/12/02 |
02/12/2021 |
8,10 |
0,00%
|
8,16
|
8,01
|
8,06
|
28.181
|
| 2021/12/01 |
01/12/2021 |
8,10 |
3,01%
|
8,16
|
7,97
|
8,02
|
13.246
|
| 2021/11/30 |
30/11/2021 |
7,87 |
-0,35%
|
8,05
|
7,79
|
8,01
|
13.751
|
| 2021/11/29 |
29/11/2021 |
7,89 |
0,35%
|
8,06
|
7,77
|
7,85
|
9.651
|
| 2021/11/26 |
26/11/2021 |
7,87 |
-2,92%
|
7,97
|
7,74
|
7,88
|
27.897
|
| 2021/11/25 |
25/11/2021 |
8,10 |
2,30%
|
8,16
|
7,92
|
7,92
|
24.591
|
| 2021/11/24 |
24/11/2021 |
7,92 |
-0,57%
|
8,23
|
7,92
|
8,05
|
20.947
|
| 2021/11/23 |
23/11/2021 |
7,97 |
-1,24%
|
7,97
|
7,83
|
7,94
|
12.068
|
| 2021/11/22 |
22/11/2021 |
8,07 |
0,11%
|
8,15
|
7,97
|
8,15
|
5.016
|
| 2021/11/19 |
19/11/2021 |
8,06 |
0,91%
|
8,18
|
7,97
|
8,01
|
31.762
|
| 2021/11/18 |
18/11/2021 |
7,98 |
1,86%
|
8,01
|
7,80
|
7,87
|
12.206
|
| 2021/11/17 |
17/11/2021 |
7,84 |
0,12%
|
7,87
|
7,76
|
7,83
|
20.058
|
| 2021/11/16 |
16/11/2021 |
7,83 |
1,18%
|
7,83
|
7,67
|
7,67
|
67.873
|
| 2021/11/15 |
15/11/2021 |
7,74 |
-0,12%
|
7,78
|
7,67
|
7,75
|
24.616
|
| 2021/11/12 |
12/11/2021 |
7,75 |
1,07%
|
7,75
|
7,60
|
7,67
|
15.411
|
| 2021/11/11 |
11/11/2021 |
7,67 |
4,99%
|
7,74
|
7,47
|
7,47
|
38.315
|
| 2021/11/10 |
10/11/2021 |
7,30 |
0,25%
|
7,30
|
7,16
|
7,19
|
12.229
|
| 2021/11/09 |
09/11/2021 |
7,28 |
0,00%
|
7,32
|
7,24
|
7,32
|
9.531
|
| 2021/11/08 |
08/11/2021 |
7,28 |
0,50%
|
7,32
|
7,16
|
7,25
|
16.662
|
| 2021/11/05 |
05/11/2021 |
7,25 |
0,13%
|
7,25
|
7,12
|
7,13
|
11.013
|
| 2021/11/04 |
04/11/2021 |
7,24 |
0,13%
|
7,24
|
7,15
|
7,22
|
2.458
|
| 2021/11/03 |
03/11/2021 |
7,23 |
-0,75%
|
7,36
|
7,11
|
7,28
|
29.718
|
| 2021/11/02 |
02/11/2021 |
7,28 |
0,25%
|
7,34
|
7,13
|
7,27
|
5.723
|
| 2021/11/01 |
01/11/2021 |
7,26 |
0,50%
|
7,41
|
7,19
|
7,41
|
9.731
|
| 2021/10/29 |
29/10/2021 |
7,23 |
-1,00%
|
7,28
|
7,11
|
7,11
|
9.725
|
| 2021/10/27 |
27/10/2021 |
7,30 |
1,14%
|
7,34
|
7,16
|
7,27
|
21.558
|
| 2021/10/26 |
26/10/2021 |
7,22 |
2,45%
|
7,26
|
7,05
|
7,26
|
14.260
|
| 2021/10/25 |
25/10/2021 |
7,05 |
-3,25%
|
7,15
|
7,05
|
7,15
|
6.086
|
| 2021/10/22 |
22/10/2021 |
7,28 |
1,14%
|
7,33
|
7,22
|
7,31
|
15.213
|
| 2021/10/21 |
21/10/2021 |
7,20 |
-1,00%
|
7,28
|
7,11
|
7,25
|
7.594
|
| 2021/10/20 |
20/10/2021 |
7,27 |
0,13%
|
7,32
|
7,18
|
7,32
|
17.210
|
| 2021/10/19 |
19/10/2021 |
7,26 |
-0,25%
|
7,27
|
7,11
|
7,12
|
15.661
|
| 2021/10/18 |
18/10/2021 |
7,28 |
0,00%
|
7,32
|
7,19
|
7,28
|
4.227
|
| 2021/10/15 |
15/10/2021 |
7,28 |
0,00%
|
7,28
|
7,10
|
7,28
|
14.820
|
| 2021/10/14 |
14/10/2021 |
7,28 |
1,27%
|
7,32
|
7,19
|
7,32
|
16.230
|
| 2021/10/13 |
13/10/2021 |
7,19 |
-2,59%
|
7,37
|
7,19
|
7,36
|
14.371
|
| 2021/10/12 |
12/10/2021 |
7,38 |
-0,86%
|
7,43
|
7,30
|
7,30
|
3.357
|
| 2021/10/11 |
11/10/2021 |
7,45 |
0,49%
|
7,47
|
7,37
|
7,47
|
14.566
|
| 2021/10/08 |
08/10/2021 |
7,41 |
0,00%
|
7,44
|
7,29
|
7,29
|
14.134
|
| 2021/10/07 |
07/10/2021 |
7,41 |
0,12%
|
7,42
|
7,20
|
7,20
|
6.059
|
| 2021/10/06 |
06/10/2021 |
7,40 |
0,12%
|
7,47
|
7,27
|
7,42
|
43.388
|
| 2021/10/05 |
05/10/2021 |
7,39 |
2,14%
|
7,42
|
7,24
|
7,24
|
21.045
|
| 2021/10/04 |
04/10/2021 |
7,24 |
0,25%
|
7,24
|
7,06
|
7,09
|
21.778
|
| 2021/10/01 |
01/10/2021 |
7,22 |
1,80%
|
7,25
|
6,94
|
7,05
|
9.075
|
| 2021/09/30 |
30/09/2021 |
7,09 |
-0,13%
|
7,26
|
6,95
|
7,06
|
20.725
|
| 2021/09/29 |
29/09/2021 |
7,10 |
1,30%
|
7,12
|
6,88
|
7,12
|
18.482
|
| 2021/09/28 |
28/09/2021 |
7,01 |
-0,65%
|
7,14
|
7,01
|
7,10
|
60.019
|
| 2021/09/27 |
27/09/2021 |
7,06 |
-1,27%
|
7,11
|
7,06
|
7,06
|
3.858
|
| 2021/09/24 |
24/09/2021 |
7,15 |
0,64%
|
7,15
|
6,95
|
7,07
|
12.671
|
| 2021/09/23 |
23/09/2021 |
7,10 |
-1,27%
|
7,28
|
7,10
|
7,19
|
69.168
|
| 2021/09/22 |
22/09/2021 |
7,19 |
1,28%
|
7,22
|
7,09
|
7,19
|
132.829
|
| 2021/09/21 |
21/09/2021 |
7,10 |
3,17%
|
7,13
|
6,68
|
6,68
|
52.649
|
| 2021/09/20 |
20/09/2021 |
6,88 |
-3,08%
|
7,06
|
6,87
|
7,06
|
15.945
|
| 2021/09/17 |
17/09/2021 |
7,10 |
1,43%
|
7,11
|
6,96
|
7,07
|
25.666
|
| 2021/09/16 |
16/09/2021 |
7,00 |
1,72%
|
7,03
|
6,90
|
6,92
|
28.598
|
| 2021/09/15 |
15/09/2021 |
6,88 |
-0,53%
|
6,96
|
6,82
|
6,91
|
20.105
|
| 2021/09/14 |
14/09/2021 |
6,92 |
1,60%
|
6,94
|
6,65
|
6,75
|
21.376
|
| 2021/09/13 |
13/09/2021 |
6,81 |
-0,27%
|
6,85
|
6,75
|
6,75
|
14.317
|
| 2021/09/10 |
10/09/2021 |
6,83 |
-0,27%
|
6,92
|
6,75
|
6,76
|
20.251
|
| 2021/09/09 |
09/09/2021 |
6,85 |
2,31%
|
6,85
|
6,71
|
6,71
|
21.638
|
| 2021/09/08 |
08/09/2021 |
6,69 |
-0,68%
|
6,74
|
6,56
|
6,74
|
3.155
|
| 2021/09/07 |
07/09/2021 |
6,74 |
-0,27%
|
6,75
|
6,66
|
6,75
|
1.639
|
| 2021/09/06 |
06/09/2021 |
6,75 |
0,00%
|
6,81
|
6,65
|
6,81
|
13.258
|
| 2021/09/03 |
03/09/2021 |
6,75 |
0,27%
|
6,83
|
6,67
|
6,77
|
3.041
|
| 2021/09/02 |
02/09/2021 |
6,74 |
-2,63%
|
6,86
|
6,65
|
6,80
|
12.611
|
| 2021/09/01 |
01/09/2021 |
6,92 |
1,33%
|
6,92
|
6,78
|
6,87
|
9.627
|
| 2021/08/31 |
31/08/2021 |
6,83 |
-0,40%
|
6,97
|
6,83
|
6,97
|
4.920
|
| 2021/08/30 |
30/08/2021 |
6,86 |
-0,13%
|
6,86
|
6,70
|
6,86
|
14.940
|
| 2021/08/27 |
27/08/2021 |
6,86 |
-0,26%
|
6,92
|
6,86
|
6,87
|
7.396
|
| 2021/08/26 |
26/08/2021 |
6,88 |
3,28%
|
6,97
|
6,69
|
6,70
|
29.935
|
| 2021/08/25 |
25/08/2021 |
6,66 |
0,27%
|
6,70
|
6,65
|
6,69
|
8.358
|
| 2021/08/24 |
24/08/2021 |
6,65 |
0,14%
|
6,70
|
6,59
|
6,65
|
10.858
|
| 2021/08/23 |
23/08/2021 |
6,64 |
1,53%
|
6,69
|
6,54
|
6,54
|
6.591
|
| 2021/08/20 |
20/08/2021 |
6,54 |
-0,97%
|
6,62
|
6,52
|
6,59
|
2.947
|
| 2021/08/19 |
19/08/2021 |
6,60 |
-0,27%
|
6,60
|
6,45
|
6,54
|
6.291
|
| 2021/08/18 |
18/08/2021 |
6,62 |
-0,27%
|
6,68
|
6,56
|
6,56
|
1.541
|
| 2021/08/17 |
17/08/2021 |
6,64 |
-0,68%
|
6,69
|
6,63
|
6,68
|
3.932
|
| 2021/08/16 |
16/08/2021 |
6,68 |
2,80%
|
6,68
|
6,50
|
6,50
|
5.427
|
| 2021/08/13 |
13/08/2021 |
6,50 |
-1,38%
|
6,57
|
6,46
|
6,54
|
2.560
|
| 2021/08/12 |
12/08/2021 |
6,59 |
-0,14%
|
6,63
|
6,45
|
6,61
|
8.778
|
| 2021/08/11 |
11/08/2021 |
6,60 |
0,28%
|
6,67
|
6,55
|
6,62
|
6.691
|
| 2021/08/10 |
10/08/2021 |
6,58 |
0,00%
|
6,63
|
6,46
|
6,62
|
1.580
|
| 2021/08/09 |
09/08/2021 |
6,58 |
0,56%
|
6,58
|
6,45
|
6,45
|
828
|
| 2021/08/06 |
06/08/2021 |
6,55 |
-1,24%
|
6,61
|
6,52
|
6,60
|
2.903
|
| 2021/08/05 |
05/08/2021 |
6,63 |
0,00%
|
6,66
|
6,39
|
6,54
|
5.746
|
| 2021/08/04 |
04/08/2021 |
6,63 |
0,41%
|
6,63
|
6,55
|
6,58
|
5.939
|
| 2021/08/03 |
03/08/2021 |
6,60 |
1,12%
|
6,62
|
6,46
|
6,53
|
10.097
|
| 2021/08/02 |
02/08/2021 |
6,53 |
-1,78%
|
6,65
|
6,39
|
6,65
|
7.691
|
| 2021/07/30 |
30/07/2021 |
6,65 |
0,69%
|
6,76
|
6,53
|
6,53
|
7.555
|
| 2021/07/29 |
29/07/2021 |
6,60 |
-2,68%
|
6,85
|
6,60
|
6,78
|
4.348
|
| 2021/07/28 |
28/07/2021 |
6,78 |
0,00%
|
6,92
|
6,74
|
6,77
|
19.560
|
| 2021/07/27 |
27/07/2021 |
6,78 |
4,93%
|
6,87
|
6,42
|
6,42
|
31.636
|
| 2021/07/26 |
26/07/2021 |
6,46 |
0,71%
|
6,55
|
6,36
|
6,36
|
5.751
|
| 2021/07/23 |
23/07/2021 |
6,42 |
1,15%
|
6,44
|
6,35
|
6,35
|
4.040
|
| 2021/07/22 |
22/07/2021 |
6,35 |
0,72%
|
6,35
|
6,28
|
6,31
|
2.609
|
| 2021/07/21 |
21/07/2021 |
6,30 |
2,37%
|
6,30
|
6,19
|
6,19
|
6.601
|
| 2021/07/20 |
20/07/2021 |
6,15 |
3,21%
|
6,15
|
6,01
|
6,04
|
6.886
|
| 2021/07/19 |
19/07/2021 |
5,96 |
-6,03%
|
6,35
|
5,83
|
6,35
|
26.198
|
| 2021/07/16 |
16/07/2021 |
6,35 |
0,00%
|
6,35
|
6,17
|
6,19
|
8.037
|
| 2021/07/15 |
15/07/2021 |
6,35 |
0,72%
|
6,38
|
6,23
|
6,36
|
16.989
|
| 2021/07/14 |
14/07/2021 |
6,30 |
1,77%
|
6,33
|
6,05
|
6,05
|
4.286
|
| 2021/07/13 |
13/07/2021 |
6,19 |
-1,31%
|
6,32
|
6,07
|
6,28
|
12.240
|
| 2021/07/12 |
12/07/2021 |
6,27 |
-0,72%
|
6,37
|
6,02
|
6,33
|
10.551
|
| 2021/07/09 |
09/07/2021 |
6,32 |
4,05%
|
6,32
|
6,15
|
6,18
|
10.252
|
| 2021/07/08 |
08/07/2021 |
6,07 |
-4,17%
|
6,36
|
6,03
|
6,35
|
14.334
|
| 2021/07/07 |
07/07/2021 |
6,34 |
-0,14%
|
6,40
|
6,34
|
6,39
|
5.571
|
| 2021/07/06 |
06/07/2021 |
6,35 |
0,00%
|
6,45
|
6,33
|
6,45
|
3.075
|
| 2021/07/05 |
05/07/2021 |
6,35 |
-2,52%
|
6,47
|
6,34
|
6,47
|
3.961
|
| 2021/07/02 |
02/07/2021 |
6,51 |
0,70%
|
6,51
|
6,42
|
6,46
|
11.304
|
| 2021/07/01 |
01/07/2021 |
6,46 |
0,71%
|
6,56
|
6,35
|
6,40
|
11.138
|
| 2021/06/30 |
30/06/2021 |
6,42 |
-0,70%
|
6,46
|
6,38
|
6,46
|
14.078
|
| 2021/06/29 |
29/06/2021 |
6,46 |
-3,92%
|
6,78
|
6,41
|
6,77
|
35.686
|
| 2021/06/28 |
28/06/2021 |
6,73 |
-1,60%
|
6,87
|
6,68
|
6,79
|
12.199
|
| 2021/06/25 |
25/06/2021 |
6,84 |
-2,47%
|
6,92
|
6,81
|
6,87
|
22.348
|
| 2021/06/24 |
24/06/2021 |
7,01 |
0,13%
|
7,10
|
6,92
|
7,00
|
7.063
|
| 2021/06/23 |
23/06/2021 |
7,00 |
2,53%
|
7,00
|
6,65
|
6,84
|
6.334
|
| 2021/06/22 |
22/06/2021 |
6,83 |
0,00%
|
6,91
|
6,80
|
6,87
|
6.744
|
| 2021/06/18 |
18/06/2021 |
6,83 |
-1,96%
|
7,03
|
6,79
|
6,97
|
11.717
|
| 2021/06/17 |
17/06/2021 |
6,96 |
0,00%
|
6,96
|
6,86
|
6,92
|
26.211
|
| 2021/06/16 |
16/06/2021 |
6,96 |
1,32%
|
7,03
|
6,73
|
6,87
|
52.460
|
| 2021/06/15 |
15/06/2021 |
6,87 |
2,03%
|
6,87
|
6,71
|
6,75
|
59.203
|
| 2021/06/14 |
14/06/2021 |
6,74 |
2,21%
|
6,74
|
6,54
|
6,60
|
30.497
|
| 2021/06/11 |
11/06/2021 |
6,59 |
0,70%
|
6,59
|
6,51
|
6,54
|
14.995
|
| 2021/06/10 |
10/06/2021 |
6,55 |
-0,69%
|
6,60
|
6,52
|
6,60
|
55.564
|
| 2021/06/09 |
09/06/2021 |
6,59 |
0,56%
|
6,59
|
6,52
|
6,55
|
5.202
|
| 2021/06/08 |
08/06/2021 |
6,55 |
0,00%
|
6,58
|
6,46
|
6,48
|
11.141
|
| 2021/06/07 |
07/06/2021 |
6,55 |
0,00%
|
6,60
|
6,41
|
6,55
|
16.297
|
| 2021/06/04 |
04/06/2021 |
6,55 |
0,70%
|
6,56
|
6,40
|
6,40
|
24.241
|
| 2021/06/03 |
03/06/2021 |
6,51 |
-0,14%
|
6,51
|
6,38
|
6,50
|
18.109
|
| 2021/06/02 |
02/06/2021 |
6,52 |
-0,28%
|
6,55
|
6,45
|
6,55
|
18.512
|
| 2021/06/01 |
01/06/2021 |
6,54 |
-0,83%
|
6,55
|
6,47
|
6,55
|
21.207
|
| 2021/05/31 |
31/05/2021 |
6,59 |
0,70%
|
6,60
|
6,39
|
6,59
|
25.230
|
| 2021/05/28 |
28/05/2021 |
6,55 |
-0,55%
|
6,60
|
6,55
|
6,58
|
7.860
|
| 2021/05/27 |
27/05/2021 |
6,58 |
1,98%
|
6,59
|
6,42
|
6,42
|
37.034
|
| 2021/05/26 |
26/05/2021 |
6,45 |
0,42%
|
6,46
|
6,40
|
6,44
|
7.048
|
| 2021/05/25 |
25/05/2021 |
6,43 |
-0,84%
|
6,46
|
6,43
|
6,45
|
9.723
|
| 2021/05/24 |
24/05/2021 |
6,48 |
0,99%
|
6,48
|
6,37
|
6,42
|
20.082
|
| 2021/05/21 |
21/05/2021 |
6,42 |
0,00%
|
6,61
|
6,21
|
6,61
|
18.916
|
| 2021/05/20 |
20/05/2021 |
6,42 |
0,57%
|
6,45
|
6,26
|
6,42
|
19.071
|
| 2021/05/19 |
19/05/2021 |
6,38 |
-2,37%
|
6,55
|
|
